FRSX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.07 | -0.01 | -0.93% | 1.04 | 1.0907 | 1.03 | 177,406 |
Mar 27 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.15 | 1.00 | 312,337 |
Mar 26 2024 | 1.13 | -0.08 | -6.61% | 1.15 | 1.18 | 1.11 | 334,305 |
Mar 25 2024 | 1.21 | 0.04 | 3.42% | 1.15 | 1.245 | 1.13 | 728,342 |
Mar 22 2024 | 1.17 | 0.19 | 19.40% | 1.19 | 1.37 | 1.10 | 19,428,161 |
Mar 21 2024 | 0.9799 | 0.0099 | 1.02% | 0.9918 | 0.9938 | 0.9559 | 52,262 |
Mar 20 2024 | 0.97 | 0.00 | 0.00% | 0.98 | 0.9829 | 0.950101 | 63,759 |
Mar 19 2024 | 0.97 | 0.01 | 1.04% | 0.9857 | 1.01 | 0.96 | 127,301 |
Mar 18 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.00 | 0.949499 | 125,405 |
Mar 15 2024 | 1.01 | -0.03 | -2.79% | 1.05 | 1.05 | 0.9801 | 47,023 |
Mar 14 2024 | 1.039 | 0.02 | 1.86% | 1.02 | 1.05 | 0.99 | 54,853 |
Mar 13 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.0499 | 1.0009 | 26,258 |
Mar 12 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.0691 | 1.01 | 42,361 |
Mar 11 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.09 | 1.04 | 24,425 |
Mar 08 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0608 | 1.0201 | 36,730 |
Mar 07 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.09 | 1.03 | 22,482 |
Mar 06 2024 | 1.06 | 0.02 | 1.93% | 1.03 | 1.09 | 1.0221 | 42,324 |
Mar 05 2024 | 1.0399 | -0.01 | -0.96% | 1.05 | 1.0897 | 1.02 | 23,373 |
Mar 04 2024 | 1.05 | -0.05 | -4.11% | 1.09 | 1.10 | 1.04 | 27,989 |
Mar 01 2024 | 1.095 | 0.00 | 0.46% | 1.08 | 1.11 | 1.0629 | 71,754 |
Feb 29 2024 | 1.09 | 0.07 | 6.34% | 1.08 | 1.09 | 1.04 | 144,442 |
Feb 28 2024 | 1.025 | -0.01 | -0.49% | 1.04 | 1.06 | 1.00 | 84,876 |
Feb 27 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.07 | 1.03 | 66,329 |
Feb 26 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 1.01 | 74,276 |
Feb 23 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.08 | 1.02 | 103,771 |
Feb 22 2024 | 1.09 | 0.01 | 0.93% | 1.16 | 1.16 | 1.05 | 125,037 |
Feb 21 2024 | 1.08 | 0.08 | 8.00% | 1.07 | 1.09 | 1.01 | 251,342 |
Feb 20 2024 | 1.00 | -0.08 | -7.41% | 1.07 | 1.1029 | 1.00 | 146,237 |
Feb 16 2024 | 1.08 | -0.04 | -3.57% | 1.22 | 1.22 | 1.06 | 71,152 |
Feb 15 2024 | 1.12 | 0.03 | 2.75% | 1.12 | 1.147 | 1.0824 | 55,757 |
Feb 14 2024 | 1.09 | 0.04 | 3.81% | 1.13 | 1.13 | 1.06 | 83,427 |
Feb 13 2024 | 1.05 | -0.06 | -5.41% | 1.09 | 1.1202 | 1.05 | 76,845 |
Feb 12 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.10 | 99,599 |
Feb 09 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.14 | 1.10 | 40,001 |
Feb 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.1389 | 1.10 | 43,733 |
Feb 07 2024 | 1.10 | -0.01 | -0.90% | 1.13 | 1.13 | 1.0519 | 88,214 |
Feb 06 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.16 | 1.08 | 119,554 |
Feb 05 2024 | 1.14 | 0.08 | 7.55% | 1.12 | 1.18 | 1.10 | 274,208 |
Feb 02 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.08 | 1.01 | 85,007 |
Feb 01 2024 | 1.04 | -0.11 | -9.57% | 1.09 | 1.15 | 1.0198 | 187,685 |
Jan 31 2024 | 1.15 | -0.06 | -4.96% | 1.19 | 1.20 | 1.10 | 287,471 |
Jan 30 2024 | 1.21 | -0.19 | -13.57% | 1.40 | 1.53 | 1.12 | 1,800,108 |
Jan 29 2024 | 1.40 | 0.25 | 21.74% | 1.17 | 1.64 | 1.128 | 5,485,290 |
Jan 26 2024 | 1.15 | 0.13 | 12.75% | 1.01 | 1.158 | 1.01 | 249,470 |
Jan 25 2024 | 1.02 | -0.06 | -5.56% | 1.06 | 1.11 | 1.00 | 626,181 |
Jan 24 2024 | 1.08 | 0.09 | 9.22% | 1.04 | 1.08 | 1.03 | 270,291 |
Jan 23 2024 | 0.9888 | 0.0658 | 7.13% | 0.92 | 1.03 | 0.90 | 764,232 |
Jan 22 2024 | 0.923 | -0.017 | -1.81% | 0.9412 | 0.98 | 0.92 | 105,528 |
Jan 19 2024 | 0.94 | 0.00 | 0.00% | 0.93 | 0.95 | 0.92 | 26,680 |
Jan 18 2024 | 0.94 | -0.015 | -1.57% | 0.96 | 0.966475 | 0.92 | 61,666 |
Jan 17 2024 | 0.955 | -0.005 | -0.52% | 0.963 | 0.970151 | 0.9112 | 114,683 |
Jan 16 2024 | 0.96 | -0.04 | -4.00% | 0.9984 | 1.01 | 0.90 | 165,273 |
Jan 12 2024 | 1.00 | -0.04 | -3.85% | 1.04 | 1.06 | 0.961 | 124,191 |
Jan 11 2024 | 1.04 | 0.02 | 1.46% | 1.02 | 1.045 | 0.999653 | 74,921 |
Jan 10 2024 | 1.025 | -0.02 | -1.44% | 1.04 | 1.06 | 1.00 | 114,570 |
Jan 09 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.06 | 1.00 | 94,086 |
Jan 08 2024 | 1.05 | -0.05 | -4.55% | 1.11 | 1.11 | 1.02 | 139,780 |
Jan 05 2024 | 1.10 | -0.02 | -1.79% | 1.11 | 1.12 | 1.0601 | 54,018 |
Jan 04 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.17 | 1.05 | 182,809 |
Jan 03 2024 | 1.15 | 0.10 | 9.51% | 1.06 | 1.16 | 1.03 | 123,864 |
Jan 02 2024 | 1.0501 | 0.02 | 1.95% | 1.07 | 1.07 | 1.02 | 170,956 |